Marchés français ouverture 7 h 10 min

SPI Energy Co., Ltd. (SPI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,5157+0,0147 (+2,93 %)
À la clôture : 04:00PM EDT
0,5261 +0,01 (+2,02 %)
Échanges après Bourse : 06:59PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,50000,52660,50000,51570,515733 391
08 mai 20240,49300,52700,49300,50100,501034 100
07 mai 20240,50200,52700,49300,52000,520056 900
06 mai 20240,50500,53000,49000,49200,492049 000
03 mai 20240,48000,50900,48000,50000,500028 000
02 mai 20240,47500,48800,46300,48300,483031 200
01 mai 20240,48800,49800,46200,47900,479077 800
30 avr. 20240,49800,49800,48700,48700,487037 700
29 avr. 20240,49000,52600,48600,49500,495032 600
26 avr. 20240,47500,50000,47500,48500,485049 900
25 avr. 20240,54000,54200,50200,50400,504074 700
24 avr. 20240,53000,55000,52500,53900,539062 900
23 avr. 20240,46000,53000,46000,52500,5250206 500
22 avr. 20240,47600,49800,47000,48000,480070 300
19 avr. 20240,49300,51000,47500,48300,483087 200
18 avr. 20240,51000,51000,49300,49500,495029 100
17 avr. 20240,50000,52800,49000,49300,493057 200
16 avr. 20240,52400,52800,50000,50000,500068 900
15 avr. 20240,56500,56500,50500,51000,510068 500
12 avr. 20240,57000,58100,55600,55800,558029 100
11 avr. 20240,57000,57000,56100,56900,569028 400
10 avr. 20240,61800,61800,53200,56300,5630142 300
09 avr. 20240,63000,64400,58000,61200,6120139 300
08 avr. 20240,57800,64000,57800,63900,6390194 800
05 avr. 20240,55500,57900,55500,55700,557032 100
04 avr. 20240,57000,57700,54000,55400,5540108 600
03 avr. 20240,56700,58100,54000,57000,570051 800
02 avr. 20240,59500,59500,55000,57000,5700108 500
01 avr. 20240,60000,60900,59000,59500,595035 900
28 mars 20240,60000,62000,58500,61700,617084 100
27 mars 20240,59000,61000,58000,60000,600066 800
26 mars 20240,59000,62000,58100,58300,583049 500
25 mars 20240,58300,60000,58000,58000,580087 000
22 mars 20240,58200,61000,58000,58800,588095 500
21 mars 20240,60000,62000,59600,60000,600032 900
20 mars 20240,62000,62000,58100,60900,609078 400
19 mars 20240,61200,62000,60700,61800,618039 000
18 mars 20240,60700,62700,60700,60800,608066 800
15 mars 20240,63200,63200,60500,61000,610032 500
14 mars 20240,61000,63000,59800,60600,606053 900
13 mars 20240,61000,65000,61000,62300,623033 300
12 mars 20240,64000,65000,60500,62500,625044 700
11 mars 20240,61000,65800,60100,62500,6250166 200
08 mars 20240,62400,65000,58900,61900,6190222 900
07 mars 20240,63200,65000,60000,61400,614049 300
06 mars 20240,60100,64000,60100,61800,618035 700
05 mars 20240,59700,65300,59700,61800,618063 800
04 mars 20240,67600,67600,63100,65400,654046 200
01 mars 20240,64000,65700,64000,65400,654042 200
29 févr. 20240,65700,66300,63300,64000,640032 600
28 févr. 20240,64500,67000,62100,63300,633090 400
27 févr. 20240,60000,69800,60000,61900,619099 000
26 févr. 20240,61100,62200,59500,61000,610096 100
23 févr. 20240,62000,63000,61000,61100,611036 300
22 févr. 20240,62600,64900,60000,62300,623073 200
21 févr. 20240,63100,67900,59000,63000,6300128 300
20 févr. 20240,69000,69500,61000,63000,6300104 300
16 févr. 20240,75800,75800,68000,69400,6940110 100
15 févr. 20240,70000,75000,67600,74100,7410129 100
14 févr. 20240,58000,72000,57000,72000,7200409 800
13 févr. 20240,60000,60000,57500,58000,580045 200
12 févr. 20240,57800,60000,57800,58500,585053 200
09 févr. 20240,59000,60000,58000,59100,591063 400
08 févr. 20240,58100,60000,58100,59000,590048 100
07 févr. 20240,59000,61600,58100,58100,581030 300
06 févr. 20240,59000,61700,58100,58100,581076 100
05 févr. 20240,58000,59000,58000,58400,584036 600
02 févr. 20240,60000,61300,58200,59900,599066 300
01 févr. 20240,61400,62900,60000,61300,613095 900
31 janv. 20240,60000,63500,60000,61200,612033 700
30 janv. 20240,61500,64000,60000,61300,6130109 100
29 janv. 20240,60000,64000,59000,59100,591063 400
26 janv. 20240,61800,64500,60000,60000,600079 100
25 janv. 20240,60200,64200,59000,59200,5920142 600
24 janv. 20240,66000,70000,63000,63900,639077 800
23 janv. 20240,70400,70400,66000,66000,660085 000
22 janv. 20240,64300,70000,64300,67000,670052 700
19 janv. 20240,66500,70000,66000,66100,661059 300
18 janv. 20240,66000,71400,66000,68000,680041 700
17 janv. 20240,67100,70000,65000,67000,670068 800
16 janv. 20240,71800,74100,68500,69400,694037 500
12 janv. 20240,71800,75000,71800,72000,720028 800
11 janv. 20240,71500,74000,71500,72900,729015 900
10 janv. 20240,73300,75000,72000,73000,730039 500
09 janv. 20240,72200,76000,72200,73300,733045 200
08 janv. 20240,74100,79100,73000,74800,748049 500
05 janv. 20240,74500,76000,74500,76000,760019 000
04 janv. 20240,80300,80300,68600,76600,766086 300
03 janv. 20240,77800,79000,75000,78900,789070 100
02 janv. 20240,80000,80000,76200,76800,768055 400
29 déc. 20230,77700,81000,77500,78200,782082 700
28 déc. 20230,80000,84000,79000,79500,795078 200
27 déc. 20230,80700,84500,78000,81500,8150155 500
26 déc. 20230,83000,86000,80100,84000,8400103 000
22 déc. 20230,84000,88000,83300,84000,840076 400
21 déc. 20230,87400,88000,83000,87700,877057 000
20 déc. 20230,86000,90000,85300,87000,870088 300
19 déc. 20230,89000,91000,84800,87100,8710123 200
18 déc. 20230,96001,00000,88600,88600,8860184 600
15 déc. 20231,20001,26000,86200,93200,9320440 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...